UK markets open in 3 hours 20 minutes
NIKKEI 225
38,504.11 +401.67 (+1.05%) HANG SENG
17,937.83 +1.71 (+0.01%) CRUDE OIL
80.20 -0.13 (-0.16%) GOLD FUTURES
2,339.50 +10.50 (+0.45%) DOW
38,778.10 +188.94 (+0.49%) Bitcoin GBP
51,580.02 -588.93 (-1.13%)
BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621C00035000 | 2024-06-17 3:55PM EDT | 2024-06-21 | 0.39 | 0.39 | 0.43 | +0.06 | +18.18% | 708 | 882 | 25.39% |
| BP240628C00035000 | 2024-06-17 3:06PM EDT | 2024-06-28 | 0.60 | 0.58 | 0.61 | +0.13 | +27.66% | 60 | 94 | 22.75% |
| BP240705C00035000 | 2024-06-17 1:18PM EDT | 2024-07-05 | 0.72 | 0.59 | 0.95 | +0.16 | +28.57% | 4 | 150 | 28.81% |
| BP240712C00035000 | 2024-06-17 11:32AM EDT | 2024-07-12 | 0.75 | 0.60 | 0.89 | +0.05 | +7.14% | 10 | 12 | 22.80% |
| BP240719C00035000 | 2024-06-17 3:55PM EDT | 2024-07-19 | 0.96 | 0.96 | 0.99 | +0.13 | +15.66% | 766 | 1,942 | 22.56% |
| BP240726C00035000 | 2024-06-17 11:33AM EDT | 2024-07-26 | 0.97 | 0.56 | 1.11 | +0.05 | +5.43% | 11 | 1 | 23.05% |
| BP240802C00035000 | 2024-06-14 3:29PM EDT | 2024-08-02 | 1.26 | 1.14 | 1.44 | +0.11 | +9.57% | 5 | 1 | 27.88% |
| BP240816C00035000 | 2024-06-17 2:45PM EDT | 2024-08-16 | 1.42 | 1.37 | 1.40 | +0.19 | +15.45% | 12 | 696 | 23.71% |
| BP240920C00035000 | 2024-06-14 3:29PM EDT | 2024-09-20 | 1.46 | 1.58 | 1.63 | 0.00 | - | 16 | 2,052 | 22.07% |
| BP241018C00035000 | 2024-06-17 3:56PM EDT | 2024-10-18 | 1.85 | 1.84 | 1.86 | +0.14 | +8.19% | 88 | 1,000 | 22.24% |
| BP241220C00035000 | 2024-06-17 11:18AM EDT | 2024-12-20 | 2.21 | 2.30 | 2.35 | +0.11 | +5.24% | 2 | 968 | 23.00% |
| BP250117C00035000 | 2024-06-14 3:41PM EDT | 2025-01-17 | 2.33 | 2.49 | 2.56 | 0.00 | - | 424 | 2,827 | 23.41% |
| BP250620C00035000 | 2024-06-17 2:25PM EDT | 2025-06-20 | 3.35 | 3.25 | 3.55 | +0.15 | +4.69% | 72 | 204 | 24.94% |
| BP260116C00035000 | 2024-06-14 2:08PM EDT | 2026-01-16 | 3.90 | 4.00 | 4.20 | 0.00 | - | 22 | 2,452 | 23.62% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621P00035000 | 2024-06-17 3:55PM EDT | 2024-06-21 | 0.26 | 0.24 | 0.30 | -0.14 | -35.00% | 534 | 6,445 | 24.02% |
| BP240628P00035000 | 2024-06-17 3:38PM EDT | 2024-06-28 | 0.37 | 0.38 | 0.42 | -0.27 | -42.19% | 62 | 373 | 19.48% |
| BP240705P00035000 | 2024-06-17 1:15PM EDT | 2024-07-05 | 0.49 | 0.47 | 0.52 | -0.18 | -26.87% | 18 | 61 | 18.46% |
| BP240712P00035000 | 2024-06-17 12:16PM EDT | 2024-07-12 | 0.65 | 0.50 | 0.75 | -0.09 | -12.16% | 9 | 58 | 21.97% |
| BP240719P00035000 | 2024-06-17 3:03PM EDT | 2024-07-19 | 0.65 | 0.66 | 0.69 | -0.22 | -25.29% | 75 | 2,208 | 17.97% |
| BP240726P00035000 | 2024-06-17 3:05PM EDT | 2024-07-26 | 0.71 | 0.71 | 0.76 | -0.24 | -25.26% | 1 | 126 | 17.82% |
| BP240802P00035000 | 2024-06-13 2:22PM EDT | 2024-08-02 | 0.87 | 0.87 | 1.13 | 0.00 | - | 1 | 1 | 23.88% |
| BP240816P00035000 | 2024-06-14 1:27PM EDT | 2024-08-16 | 1.40 | 1.19 | 1.23 | 0.00 | - | 161 | 571 | 22.66% |
| BP240920P00035000 | 2024-06-17 1:06PM EDT | 2024-09-20 | 1.40 | 1.38 | 1.41 | -0.14 | -9.09% | 2 | 3,816 | 20.53% |
| BP241018P00035000 | 2024-06-17 1:51PM EDT | 2024-10-18 | 1.55 | 1.52 | 1.56 | -0.15 | -8.82% | 11 | 942 | 19.90% |
| BP241220P00035000 | 2024-06-17 3:52PM EDT | 2024-12-20 | 2.08 | 2.03 | 2.08 | -0.13 | -5.88% | 24 | 5,052 | 21.41% |
| BP250117P00035000 | 2024-06-14 2:31PM EDT | 2025-01-17 | 2.25 | 2.16 | 2.21 | -0.10 | -4.26% | 15 | 15,900 | 21.18% |
| BP250620P00035000 | 2024-06-13 11:50AM EDT | 2025-06-20 | 3.05 | 2.97 | 3.10 | 0.00 | - | 11 | 1,355 | 22.52% |
| BP260116P00035000 | 2024-06-17 2:39PM EDT | 2026-01-16 | 3.85 | 3.75 | 4.85 | +0.15 | +4.05% | 5 | 648 | 28.03% |
© 2024 Yahoo. All rights reserved.